Physicians Realty Trust (NY: DOC )

18.52 USD -0.20 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 17.58 17.85 17.49 17.81 1,863,200 +0.24(+1.37%)
Nov 29, 2018 17.50 17.70 17.37 17.57 1,844,767 +0.09(+0.51%)
Nov 28, 2018 17.24 17.56 17.18 17.48 1,774,257 +0.24(+1.39%)
Nov 27, 2018 17.10 17.25 16.95 17.24 1,342,294 +0.16(+0.94%)
Nov 26, 2018 17.12 17.14 16.80 17.08 2,328,054 +0.05(+0.29%)
Nov 23, 2018 17.03 17.10 16.86 17.03 394,000 -0.03(-0.18%)
Nov 21, 2018 17.06 17.06 17.06 0 +0.17(+1.01%)
Nov 20, 2018 16.63 17.17 16.63 16.89 1,360,612 +0.23(+1.38%)
Nov 19, 2018 16.72 16.82 16.55 16.66 912,230 -0.06(-0.36%)
Nov 16, 2018 16.49 16.78 16.43 16.72 1,158,700 +0.17(+1.03%)
Nov 15, 2018 16.33 16.61 15.96 16.55 1,666,708 +0.16(+0.98%)
Nov 14, 2018 16.50 16.57 16.31 16.39 1,396,733 -0.10(-0.61%)
Nov 13, 2018 16.91 16.96 16.49 16.49 1,387,217 -0.41(-2.43%)
Nov 12, 2018 17.11 17.28 16.89 16.90 739,482 -0.19(-1.11%)
Nov 09, 2018 16.95 17.21 16.92 17.09 1,207,800 +0.16(+0.95%)
Nov 08, 2018 16.71 16.95 16.64 16.93 827,572 +0.15(+0.89%)
Nov 07, 2018 16.75 16.91 16.62 16.78 818,957 +0.11(+0.66%)
Nov 06, 2018 16.46 16.73 16.38 16.67 1,060,514 +0.20(+1.21%)
Nov 05, 2018 16.31 16.68 16.31 16.47 1,440,578 +0.13(+0.80%)
Nov 02, 2018 16.78 16.89 15.93 16.34 1,459,400 -0.44(-2.62%)
Nov 01, 2018 16.63 16.88 16.53 16.78 1,076,969 +0.20(+1.21%)
Oct 31, 2018 16.96 16.96 16.40 16.58 1,403,813 -0.38(-2.24%)
Oct 30, 2018 16.82 17.12 16.79 16.96 1,324,348 +0.13(+0.77%)
Oct 29, 2018 16.81 17.03 16.75 16.83 1,113,045 +0.10(+0.60%)
Oct 26, 2018 17.10 17.15 16.66 16.73 942,300 -0.37(-2.16%)
Oct 25, 2018 17.04 17.16 16.90 17.10 825,502 +0.04(+0.23%)
Oct 24, 2018 16.96 17.22 16.90 17.06 1,103,622 +0.13(+0.77%)
Oct 23, 2018 16.60 17.02 16.59 16.93 1,363,664 +0.31(+1.87%)
Oct 22, 2018 16.71 16.89 16.60 16.62 1,031,865 -0.03(-0.18%)
Oct 19, 2018 16.63 16.78 16.63 16.65 727,000 -0.03(-0.18%)
Oct 18, 2018 16.57 16.80 16.56 16.68 1,247,727 +0.09(+0.54%)
Oct 17, 2018 16.57 16.76 16.47 16.59 1,517,981 +0.02(+0.12%)
Oct 16, 2018 16.13 16.67 16.02 16.57 1,150,573 +0.46(+2.86%)
Oct 15, 2018 15.87 16.25 15.87 16.11 1,186,019 +0.21(+1.32%)
Oct 12, 2018 16.25 16.29 15.87 15.90 1,352,200 -0.22(-1.36%)
Oct 11, 2018 16.80 16.84 16.11 16.12 1,670,546 -0.67(-3.99%)
Oct 10, 2018 16.68 16.95 16.66 16.79 1,452,667 +0.10(+0.60%)
Oct 09, 2018 16.48 16.72 16.45 16.69 960,108 +0.20(+1.21%)
Oct 08, 2018 16.11 16.58 16.11 16.49 1,001,479 +0.39(+2.42%)
Oct 05, 2018 16.02 16.26 16.01 16.10 927,900 +0.10(+0.63%)
Oct 04, 2018 15.89 16.07 15.70 16.00 1,420,844 -0.03(-0.19%)
Oct 03, 2018 16.40 16.48 15.84 16.03 1,415,071 -0.38(-2.32%)
Oct 02, 2018 16.47 16.64 16.39 16.41 1,108,037 -0.23(-1.38%)
Oct 01, 2018 16.86 17.01 16.61 16.64 1,250,760 -0.22(-1.30%)
Sep 28, 2018 16.57 16.88 16.57 16.86 1,061,200 +0.29(+1.75%)
Sep 27, 2018 16.36 16.70 16.31 16.57 1,271,623 +0.25(+1.53%)
Sep 26, 2018 16.61 16.69 16.32 16.32 1,145,384 -0.29(-1.75%)
Sep 25, 2018 16.64 16.76 16.59 16.61 880,030 -0.03(-0.18%)
Sep 24, 2018 16.78 16.78 16.45 16.64 1,137,719 -0.17(-1.01%)
Sep 21, 2018 16.83 16.99 16.78 16.81 1,588,000 -0.07(-0.41%)
Sep 20, 2018 16.66 16.89 16.55 16.88 861,900 +0.20(+1.20%)
Sep 19, 2018 17.02 17.09 16.64 16.68 1,082,315 -0.33(-1.94%)
Sep 18, 2018 17.20 17.26 17.00 17.01 996,732 -0.21(-1.22%)
Sep 17, 2018 17.15 17.25 17.08 17.22 713,797 +0.08(+0.47%)
Sep 14, 2018 17.28 17.29 16.99 17.14 1,404,100 -0.21(-1.21%)
Sep 13, 2018 17.19 17.41 17.12 17.35 1,222,077 +0.22(+1.28%)
Sep 12, 2018 16.99 17.15 16.93 17.13 1,670,749 +0.16(+0.94%)
Sep 11, 2018 16.92 17.07 16.83 16.97 2,004,190 -0.04(-0.24%)
Sep 10, 2018 16.92 17.10 16.89 17.01 2,078,417 +0.19(+1.13%)
Sep 07, 2018 17.19 17.22 16.78 16.82 2,121,300 -0.48(-2.77%)
Sep 06, 2018 17.39 17.41 17.29 17.30 825,137 -0.04(-0.23%)
Sep 05, 2018 17.15 17.40 17.05 17.34 764,880 +0.15(+0.87%)
Sep 04, 2018 17.50 17.54 17.17 17.19 985,367 -0.30(-1.72%)
Aug 31, 2018 17.49 17.49 17.49 0 -0.01(-0.06%)
Aug 30, 2018 17.56 17.63 17.44 17.50 1,052,141 -0.01(-0.06%)
Aug 29, 2018 17.51 17.61 17.46 17.51 834,874 +0.05(+0.29%)
Aug 28, 2018 17.23 17.47 17.19 17.46 1,606,609 +0.22(+1.28%)
Aug 27, 2018 17.43 17.51 17.22 17.24 1,490,344 -0.17(-0.98%)
Aug 24, 2018 17.45 17.54 17.34 17.41 775,300 -0.09(-0.51%)
Aug 23, 2018 17.62 17.64 17.50 17.50 945,656 -0.09(-0.51%)
Aug 22, 2018 17.55 17.65 17.54 17.59 2,789,465 +0.00(+0.00%)
Aug 21, 2018 17.44 17.61 17.35 17.59 2,390,154 +0.13(+0.74%)
Aug 20, 2018 17.52 17.67 17.39 17.46 1,614,278 +0.03(+0.17%)
Aug 17, 2018 17.07 17.44 17.04 17.43 2,010,200 +0.39(+2.29%)
Aug 16, 2018 17.10 17.11 16.68 17.04 1,351,221 -0.12(-0.70%)
Aug 15, 2018 16.85 17.18 16.77 17.16 1,400,312 +0.33(+1.96%)
Aug 14, 2018 16.66 16.92 16.66 16.83 840,288 +0.23(+1.39%)
Aug 13, 2018 16.58 16.65 16.46 16.60 1,235,019 +0.10(+0.61%)
Aug 10, 2018 16.59 16.65 16.47 16.50 776,900 -0.15(-0.90%)
Aug 09, 2018 16.57 16.73 16.57 16.65 693,290 +0.11(+0.67%)
Aug 08, 2018 16.79 16.79 16.45 16.54 915,230 -0.24(-1.43%)
Aug 07, 2018 16.88 16.90 16.67 16.78 1,514,085 -0.12(-0.71%)
Aug 06, 2018 16.62 16.98 16.57 16.90 2,064,684 +0.30(+1.81%)
Aug 03, 2018 16.30 16.62 16.19 16.60 1,801,600 +0.48(+2.98%)
Aug 02, 2018 15.73 16.13 15.73 16.12 1,778,766 +0.32(+2.03%)
Aug 01, 2018 15.64 15.82 15.44 15.80 1,117,870 +0.04(+0.25%)
Jul 31, 2018 15.50 15.86 15.43 15.76 1,014,949 +0.34(+2.20%)
Jul 30, 2018 15.34 15.43 15.16 15.42 1,179,940 +0.07(+0.46%)
Jul 27, 2018 15.74 15.86 15.20 15.35 1,266,100 -0.39(-2.48%)
Jul 26, 2018 15.80 15.91 15.72 15.74 843,550 -0.04(-0.25%)
Jul 25, 2018 15.67 15.85 15.67 15.78 743,502 +0.12(+0.77%)
Jul 24, 2018 15.75 15.75 15.61 15.66 1,483,076 -0.10(-0.63%)
Jul 23, 2018 15.72 15.79 15.61 15.76 1,298,979 +0.06(+0.38%)
Jul 20, 2018 15.66 15.67 15.44 15.70 3,721,812 +0.02(+0.13%)
Jul 19, 2018 15.45 15.75 15.38 15.68 2,881,279 +0.22(+1.42%)
Jul 18, 2018 15.57 15.64 15.30 15.46 1,296,579 -0.16(-1.02%)
Jul 17, 2018 15.89 15.97 15.60 15.62 1,377,085 -0.24(-1.51%)
Jul 16, 2018 15.85 15.89 15.72 15.86 1,493,235 +0.01(+0.06%)
Jul 13, 2018 16.00 16.11 15.79 15.85 1,352,298 -0.11(-0.69%)
Jul 12, 2018 16.01 16.10 15.91 15.96 958,601 -0.06(-0.37%)
Jul 11, 2018 15.98 16.08 15.92 16.02 4,148,055 +0.07(+0.44%)
Jul 10, 2018 15.85 16.01 15.81 15.95 1,482,373 +0.09(+0.57%)
Jul 09, 2018 16.08 16.10 15.71 15.86 1,756,766 -0.24(-1.49%)
Jul 06, 2018 16.08 16.18 16.06 16.10 1,172,594 +0.09(+0.56%)
Jul 05, 2018 15.85 16.01 15.70 16.01 1,640,247 +0.18(+1.14%)
Jul 03, 2018 15.83 15.83 15.83 0 +0.35(+2.26%)
Jul 02, 2018 15.77 15.83 15.17 15.48 1,956,927 -0.46(-2.89%)
Jun 29, 2018 16.00 16.09 15.88 15.94 4,568,723 -0.11(-0.69%)
Jun 28, 2018 15.96 16.08 15.90 16.05 1,748,844 +0.11(+0.69%)
Jun 27, 2018 16.13 16.13 15.93 15.94 2,280,593 -0.08(-0.50%)
Jun 26, 2018 16.02 16.06 15.92 16.02 1,884,762 +0.01(+0.06%)
Jun 25, 2018 16.05 16.14 15.89 16.01 1,042,590 -0.03(-0.19%)
Jun 22, 2018 16.00 16.07 15.90 16.04 3,592,621 +0.01(+0.06%)
Jun 21, 2018 16.12 16.21 15.98 16.03 1,788,116 -0.07(-0.43%)
Jun 20, 2018 15.63 16.15 15.63 16.10 2,590,519 +0.46(+2.94%)
Jun 19, 2018 15.50 15.71 15.48 15.64 2,865,601 +0.14(+0.90%)
Jun 18, 2018 15.48 15.62 15.38 15.50 2,353,728 -0.05(-0.32%)
Jun 15, 2018 15.58 15.22 15.55 3,300,280 +0.33(+2.17%)
Jun 14, 2018 14.88 15.24 14.85 15.22 2,030,509 +0.35(+2.35%)
Jun 13, 2018 15.22 15.35 14.82 14.87 1,982,960 -0.34(-2.24%)
Jun 12, 2018 14.81 15.24 14.77 15.21 1,945,817 +0.40(+2.70%)
Jun 11, 2018 14.82 14.85 14.68 14.81 1,685,408 -0.05(-0.34%)
Jun 08, 2018 14.87 14.98 14.82 14.86 1,957,039 +0.01(+0.07%)
Jun 07, 2018 14.85 14.89 14.71 14.85 1,236,661 +0.04(+0.27%)
Jun 06, 2018 14.62 14.81 1,854,219 -0.05(-0.34%)
Jun 05, 2018 15.19 15.26 14.85 14.86 1,814,880 -0.18(-1.20%)
Jun 04, 2018 15.14 15.18 14.94 15.04 2,019,825 -0.10(-0.66%)
Jun 01, 2018 15.19 15.28 15.12 15.14 1,579,330 -0.08(-0.53%)
May 31, 2018 15.28 15.30 15.16 15.22 2,254,495 -0.10(-0.65%)
May 30, 2018 15.13 15.38 15.05 15.32 2,854,720 +0.16(+1.06%)
May 29, 2018 14.96 15.20 14.89 15.16 1,168,808 +0.20(+1.34%)
May 25, 2018 14.96 14.96 14.96 0 +0.08(+0.54%)
May 24, 2018 15.00 15.00 14.77 14.88 842,617 -0.04(-0.27%)
May 23, 2018 14.71 15.02 14.65 14.92 2,257,372 +0.29(+1.98%)
May 22, 2018 14.75 14.82 14.62 14.63 1,483,690 -0.09(-0.61%)
May 21, 2018 14.59 14.80 14.41 14.72 985,928 +0.18(+1.24%)
May 18, 2018 14.68 14.69 14.51 14.54 997,482 -0.06(-0.41%)
May 17, 2018 14.61 14.71 14.45 14.60 1,287,567 +0.01(+0.07%)
May 16, 2018 14.96 14.96 14.58 14.59 1,616,665 -0.23(-1.55%)
May 15, 2018 15.02 15.02 14.82 14.82 1,830,130 -0.27(-1.79%)
May 14, 2018 15.40 15.42 15.06 15.09 1,614,212 -0.31(-2.01%)
May 11, 2018 15.50 15.55 15.38 15.40 1,077,491 -0.04(-0.26%)
May 10, 2018 15.30 15.47 15.30 15.44 967,569 +0.18(+1.18%)
May 09, 2018 15.08 15.26 15.01 15.26 887,869 +0.13(+0.86%)
May 08, 2018 15.12 15.20 14.98 15.13 1,356,432 -0.08(-0.53%)
May 07, 2018 14.88 15.28 14.85 15.21 1,522,422 +0.33(+2.22%)
May 04, 2018 14.96 14.97 14.65 14.88 2,513,756 +0.05(+0.34%)
May 03, 2018 14.71 14.86 14.61 14.83 2,213,081 +0.06(+0.41%)
May 02, 2018 15.00 15.04 14.70 14.77 2,364,820 -0.23(-1.53%)
May 01, 2018 14.98 15.12 14.80 15.00 2,401,932 +0.06(+0.40%)
Apr 30, 2018 14.98 15.05 14.88 14.94 1,322,024 -0.03(-0.20%)
Apr 27, 2018 14.67 15.06 14.67 14.97 1,397,751 +0.38(+2.60%)
Apr 26, 2018 14.61 14.76 14.56 14.59 1,464,357 +0.08(+0.55%)
Apr 25, 2018 14.35 14.55 14.34 14.51 1,863,011 -0.16(-1.09%)
Apr 24, 2018 14.54 14.76 14.47 14.67 1,884,831 +0.18(+1.24%)
Apr 23, 2018 14.54 14.60 14.38 14.49 1,039,860 -0.01(-0.07%)
Apr 20, 2018 14.88 14.94 14.49 14.50 1,942,721 -0.42(-2.82%)
Apr 19, 2018 15.21 15.21 14.71 14.92 1,815,207 -0.29(-1.91%)
Apr 18, 2018 15.33 15.35 15.20 15.21 1,278,715 -0.09(-0.59%)
Apr 17, 2018 15.06 15.35 15.04 15.30 1,453,067 +0.24(+1.59%)
Apr 16, 2018 14.86 15.09 14.77 15.06 2,088,221 +0.23(+1.55%)
Apr 13, 2018 14.54 14.88 14.45 14.83 1,797,745 +0.30(+2.06%)
Apr 12, 2018 14.90 14.94 14.50 14.53 1,899,034 -0.38(-2.55%)
Apr 11, 2018 14.95 15.10 14.88 14.91 1,046,925 -0.05(-0.33%)
Apr 10, 2018 15.23 15.23 14.91 14.96 1,527,970 -0.22(-1.45%)
Apr 09, 2018 15.37 15.37 15.15 15.18 1,228,407 -0.18(-1.17%)
Apr 06, 2018 15.39 15.57 15.30 15.36 1,001,826 -0.03(-0.19%)
Apr 05, 2018 15.42 15.48 15.13 15.39 857,930 -0.06(-0.39%)
Apr 04, 2018 15.05 15.46 15.04 15.45 1,400,732 +0.34(+2.25%)
Apr 03, 2018 15.02 15.16 14.79 15.11 1,316,093 +0.13(+0.87%)
Apr 02, 2018 15.39 15.41 14.94 14.98 1,274,279 -0.59(-3.79%)
Mar 29, 2018 15.57 15.57 15.57 0 +0.15(+0.97%)
Mar 28, 2018 15.25 15.54 15.14 15.42 1,320,037 +0.36(+2.39%)
Mar 27, 2018 14.80 15.20 14.75 15.06 1,360,446 +0.17(+1.14%)
Mar 26, 2018 14.86 14.92 14.68 14.89 1,234,164 +0.15(+1.02%)
Mar 23, 2018 14.95 14.99 14.74 14.74 1,710,613 -0.18(-1.21%)
Mar 22, 2018 14.95 15.24 14.89 14.92 1,358,299 -0.03(-0.20%)
Mar 21, 2018 15.05 15.12 14.85 14.95 1,351,659 -0.10(-0.66%)
Mar 20, 2018 15.15 15.25 14.97 15.05 1,582,610 -0.12(-0.79%)
Mar 19, 2018 15.14 15.18 14.95 15.17 1,166,986 +0.00(+0.00%)
Mar 16, 2018 15.09 15.19 14.92 15.17 1,468,682 +0.09(+0.60%)
Mar 15, 2018 15.16 15.16 14.99 15.08 1,934,429 -0.02(-0.13%)
Mar 14, 2018 15.10 15.23 15.00 15.10 1,335,284 -0.02(-0.13%)
Mar 13, 2018 15.28 15.40 15.08 15.12 1,286,928 -0.11(-0.72%)
Mar 12, 2018 15.06 15.26 15.03 15.23 1,241,619 +0.14(+0.93%)
Mar 09, 2018 15.07 15.09 14.89 15.09 1,105,010 +0.07(+0.47%)
Mar 08, 2018 15.06 15.21 14.97 15.02 794,681 -0.06(-0.40%)
Mar 07, 2018 15.12 15.08 1,179,853 +0.13(+0.87%)
Mar 06, 2018 14.94 15.04 14.76 14.95 1,217,198 +0.01(+0.07%)
Mar 05, 2018 14.71 15.04 14.71 14.94 1,378,990 +0.16(+1.08%)
Mar 02, 2018 14.52 14.80 14.46 14.78 1,323,734 +0.18(+1.23%)
Mar 01, 2018 14.43 14.79 14.13 14.60 1,951,915 +0.23(+1.60%)
Feb 28, 2018 14.88 15.04 14.34 14.37 2,265,143 -0.33(-2.24%)
Feb 27, 2018 15.18 15.24 14.70 14.70 1,715,330 -0.51(-3.35%)
Feb 26, 2018 15.34 15.35 15.12 15.21 1,510,922 -0.04(-0.26%)
Feb 23, 2018 15.16 15.30 15.03 15.25 990,165 +0.20(+1.33%)
Feb 22, 2018 15.20 15.05 1,336,236 +0.22(+1.48%)
Feb 21, 2018 15.06 15.21 14.81 14.83 1,422,181 -0.22(-1.46%)
Feb 20, 2018 15.35 15.44 14.98 15.05 1,775,933 -0.35(-2.27%)
Feb 16, 2018 15.40 15.40 15.40 0 +0.33(+2.19%)
Feb 15, 2018 14.90 15.34 14.90 15.07 1,935,787 +0.19(+1.28%)
Feb 14, 2018 15.00 15.07 14.76 14.88 2,213,759 -0.26(-1.72%)
Feb 13, 2018 15.22 15.30 15.05 15.14 2,717,972 -0.09(-0.59%)
Feb 12, 2018 15.44 15.49 14.86 15.23 2,964,596 -0.16(-1.04%)
Feb 09, 2018 15.00 15.49 14.83 15.39 2,034,101 +0.48(+3.22%)
Feb 08, 2018 15.34 15.35 14.91 14.91 1,939,417 -0.44(-2.87%)
Feb 07, 2018 15.59 15.70 15.34 15.35 1,517,032 -0.26(-1.67%)
Feb 06, 2018 15.36 15.79 15.24 15.61 1,851,785 -0.25(-1.58%)
Feb 05, 2018 16.00 16.10 15.64 15.86 1,970,249 -0.19(-1.18%)
Feb 02, 2018 15.90 16.18 15.50 16.05 2,095,965 +0.07(+0.44%)
Feb 01, 2018 16.27 16.48 15.92 15.98 2,144,516 -0.32(-1.96%)
Jan 31, 2018 16.02 16.30 16.00 16.30 1,770,022 +0.35(+2.19%)
Jan 30, 2018 16.08 16.14 15.94 15.95 1,678,646 -0.21(-1.30%)
Jan 29, 2018 16.30 16.35 16.08 16.16 1,031,298 -0.19(-1.16%)
Jan 26, 2018 16.68 16.71 16.31 16.35 1,569,318 -0.31(-1.86%)
Jan 25, 2018 16.63 16.69 16.54 16.66 1,027,957 +0.02(+0.12%)
Jan 24, 2018 16.78 16.82 16.58 16.64 2,485,157 -0.14(-0.83%)
Jan 23, 2018 16.62 16.80 16.51 16.78 2,119,479 +0.22(+1.33%)
Jan 22, 2018 16.37 16.60 16.36 16.56 2,004,051 +0.20(+1.22%)
Jan 19, 2018 16.29 16.41 16.22 16.36 2,318,060 +0.03(+0.18%)
Jan 18, 2018 16.44 16.50 16.21 16.33 1,537,065 -0.17(-1.03%)
Jan 17, 2018 16.30 16.56 16.22 16.50 1,964,970 +0.23(+1.41%)
Jan 16, 2018 16.40 16.64 16.27 16.27 1,965,616 -0.07(-0.43%)
Jan 12, 2018 16.34 16.34 16.34 0 -0.25(-1.51%)
Jan 11, 2018 16.73 16.86 16.58 16.59 1,297,374 -0.15(-0.90%)
Jan 10, 2018 16.94 16.94 16.61 16.74 1,470,214 -0.25(-1.47%)
Jan 09, 2018 17.39 17.41 16.97 16.99 1,695,681 -0.43(-2.47%)
Jan 08, 2018 17.39 17.50 17.31 17.42 895,568 +0.03(+0.17%)
Jan 05, 2018 17.61 17.61 17.28 17.39 1,157,631 -0.10(-0.57%)
Jan 04, 2018 17.82 17.47 17.49 1,484,960 -0.29(-1.63%)
Jan 03, 2018 17.78 17.99 17.64 17.78 1,408,685 -0.01(-0.06%)
Jan 02, 2018 17.75 17.85 17.62 17.79 1,557,367 -0.20(-1.11%)
Dec 29, 2017 17.99 17.99 17.99 0 -0.03(-0.17%)
Dec 28, 2017 17.99 18.04 17.83 18.02 1,453,618 +0.01(+0.06%)
Dec 27, 2017 18.05 18.08 17.92 18.01 984,648 +0.04(+0.22%)
Dec 26, 2017 17.65 18.04 17.65 17.97 1,661,801 +0.26(+1.47%)
Dec 22, 2017 17.65 17.81 17.63 17.71 1,163,726 +0.07(+0.40%)
Dec 21, 2017 17.80 17.83 17.58 17.64 1,010,085 -0.14(-0.79%)
Dec 20, 2017 18.19 18.30 17.78 17.78 1,659,041 -0.46(-2.52%)
Dec 19, 2017 18.82 18.95 18.09 18.24 4,548,536 -0.68(-3.59%)
Dec 18, 2017 18.83 19.03 18.77 18.92 1,978,557 +0.25(+1.34%)
Dec 15, 2017 18.56 18.73 18.45 18.67 2,336,830 +0.28(+1.52%)
Dec 14, 2017 18.42 18.53 18.35 18.39 1,961,592 -0.07(-0.38%)
Dec 13, 2017 18.15 18.59 18.15 18.46 2,712,354 +0.35(+1.93%)
Dec 12, 2017 18.03 18.21 18.00 18.11 1,791,429 +0.07(+0.39%)
Dec 11, 2017 18.07 18.12 17.97 18.04 1,747,084 +0.02(+0.11%)
Dec 08, 2017 17.93 18.12 17.92 18.02 973,715 +0.00(+0.00%)
Dec 07, 2017 17.91 18.01 17.81 782,833 +0.00(+0.00%)
Dec 06, 2017 17.80 17.94 17.72 17.89 926,557 +0.04(+0.22%)
Dec 05, 2017 17.91 17.99 17.83 17.85 917,257 -0.01(-0.06%)
Dec 04, 2017 18.02 18.10 17.85 17.86 844,595 -0.12(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.